American Beacon AHL Trend ETF (AHLT)

AHLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.94	29.19	28.91	29.19	29.19	0.89%	1,502
Jun 17, 2026	28.93	28.93	28.93	28.93	28.93	0.18%	564
Jun 16, 2026	29.03	29.11	28.88	28.88	28.88	-0.82%	67,325
Jun 15, 2026	29.05	29.14	28.98	29.12	29.12	0.89%	7,819
Jun 12, 2026	28.80	28.91	28.79	28.86	28.86	0.65%	8,917
Jun 11, 2026	28.52	28.68	28.50	28.68	28.67	0.79%	2,454
Jun 10, 2026	28.73	28.73	28.44	28.45	28.45	-0.85%	4,342
Jun 9, 2026	29.16	29.16	28.50	28.70	28.70	-1.29%	16,471
Jun 8, 2026	29.01	29.16	29.01	29.07	29.07	0.94%	10,815
Jun 5, 2026	29.32	29.32	28.79	28.80	28.80	-2.72%	7,967
Jun 4, 2026	29.48	29.63	29.43	29.60	29.60	-0.02%	25,931
Jun 3, 2026	29.61	29.64	29.61	29.61	29.61	-0.21%	877
Jun 2, 2026	29.49	29.68	29.49	29.67	29.67	0.37%	5,798
Jun 1, 2026	29.35	29.94	29.35	29.56	29.56	1.16%	2,630
May 29, 2026	29.14	29.22	29.14	29.22	29.22	0.03%	244,528
May 28, 2026	29.17	29.23	29.17	29.21	29.21	-0.17%	2,426
May 27, 2026	29.29	29.29	29.18	29.26	29.26	-0.82%	4,514
May 26, 2026	29.45	29.53	29.45	29.50	29.50	0.10%	4,006
May 22, 2026	29.52	29.61	29.46	29.47	29.47	-0.31%	14,335
May 21, 2026	29.56	29.58	29.56	29.56	29.56	0.17%	5,049
May 20, 2026	29.59	29.59	29.51	29.51	29.51	-0.45%	4,871
May 19, 2026	29.68	29.68	29.61	29.65	29.65	-0.04%	3,742
May 18, 2026	29.71	29.71	29.65	29.66	29.66	0.07%	3,227
May 15, 2026	29.54	29.66	29.54	29.64	29.64	-0.71%	47,962
May 14, 2026	29.68	29.85	29.66	29.85	29.85	0.01%	8,438
May 13, 2026	29.75	29.95	29.75	29.85	29.85	0.31%	20,475
May 12, 2026	29.57	29.76	29.55	29.76	29.76	0.81%	1,010
May 11, 2026	29.36	29.52	29.36	29.52	29.52	1.56%	2,075
May 8, 2026	28.94	29.06	28.94	29.06	29.06	0.57%	948
May 7, 2026	28.98	28.98	28.78	28.90	28.90	-0.25%	6,431
May 6, 2026	28.87	28.97	28.87	28.97	28.97	0.07%	3,361
May 5, 2026	28.92	28.96	28.92	28.95	28.95	0.57%	1,621
May 4, 2026	28.69	28.79	28.69	28.79	28.79	0.02%	644
May 1, 2026	28.54	28.79	28.54	28.78	28.78	-0.16%	776
Apr 30, 2026	28.60	28.83	28.57	28.83	28.82	0.23%	6,812
Apr 29, 2026	28.62	28.76	28.62	28.76	28.76	0.53%	7,176
Apr 28, 2026	28.56	28.61	28.56	28.61	28.61	0.02%	1,499
Apr 27, 2026	28.54	28.60	28.49	28.60	28.60	0.43%	15,939
Apr 24, 2026	28.52	28.52	28.42	28.48	28.48	0.03%	2,799
Apr 23, 2026	28.44	28.49	28.39	28.47	28.47	-0.06%	5,990
Apr 22, 2026	28.49	28.49	28.48	28.48	28.48	0.61%	519
Apr 21, 2026	28.28	28.45	28.26	28.31	28.31	0.12%	3,507
Apr 20, 2026	28.27	28.30	28.25	28.28	28.28	0.21%	6,219
Apr 17, 2026	28.40	28.40	28.17	28.22	28.22	-0.86%	14,394
Apr 16, 2026	28.41	28.48	28.36	28.46	28.46	0.54%	37,499
Apr 15, 2026	28.28	28.34	28.28	28.31	28.31	0.20%	2,588
Apr 14, 2026	28.37	28.40	28.23	28.25	28.25	-0.58%	4,955
Apr 13, 2026	28.50	28.54	28.42	28.42	28.42	0.38%	3,949
Apr 10, 2026	28.33	28.38	28.31	28.31	28.31	0.17%	1,093
Apr 9, 2026	28.38	28.38	28.11	28.26	28.26	0.53%	2,224

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.